Incuvo S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.700	2.810	2.700	2.810	2.810	13,325
2023-08-17	2.660	2.680	2.600	2.660	2.660	18,858
2023-08-16	2.840	2.840	2.650	2.680	2.680	32,871
2023-08-14	2.840	2.840	2.770	2.780	2.780	15,906
2023-08-11	2.740	2.820	2.740	2.820	2.820	6,214
2023-08-10	2.800	2.840	2.750	2.750	2.750	22,508
2023-08-09	2.760	2.850	2.750	2.770	2.770	5,115
2023-08-08	2.900	2.920	2.740	2.800	2.800	41,919
2023-08-07	2.940	3.040	2.840	2.900	2.900	10,527
2023-08-04	3.050	3.060	2.960	3.050	3.050	24,022
2023-08-03	3.050	3.060	2.940	3.060	3.060	7,803
2023-08-02	2.930	3.120	2.820	3.060	3.060	50,183
2023-08-01	2.820	2.820	2.790	2.800	2.800	2,119
2023-07-31	2.830	2.840	2.780	2.800	2.800	8,955
2023-07-28	2.850	2.860	2.800	2.800	2.800	15,773
2023-07-27	2.840	2.870	2.800	2.820	2.820	14,605
2023-07-26	2.860	2.920	2.830	2.880	2.880	5,290
2023-07-25	2.870	2.900	2.850	2.850	2.850	7,546
2023-07-24	2.930	2.930	2.880	2.880	2.880	4,250
2023-07-21	2.850	2.930	2.840	2.930	2.930	19,680
2023-07-20	2.920	2.940	2.810	2.820	2.820	14,500
2023-07-19	2.910	2.960	2.850	2.900	2.900	13,477
2023-07-18	2.980	2.980	2.860	2.950	2.950	34,883
2023-07-17	2.960	3.000	2.920	2.980	2.980	10,088
2023-07-14	3.030	3.040	2.970	2.970	2.970	1,613
2023-07-13	3.050	3.050	2.980	3.040	3.040	499
2023-07-12	2.980	3.000	2.920	3.000	3.000	8,112
2023-07-11	3.040	3.040	3.000	3.000	3.000	2,235
2023-07-10	3.070	3.070	2.910	3.040	3.040	14,731
2023-07-07	3.050	3.070	3.010	3.070	3.070	5,996
2023-07-06	3.120	3.120	2.960	3.030	3.030	17,605
2023-07-05	3.080	3.150	3.050	3.080	3.080	12,514
2023-07-04	3.000	3.200	2.960	3.200	3.200	31,723
2023-07-03	3.030	3.060	2.910	2.990	2.990	15,649
2023-06-30	2.990	3.040	2.940	3.030	3.030	6,638
2023-06-29	3.050	3.050	2.940	3.000	3.000	11,463
2023-06-28	3.060	3.060	2.980	3.060	3.060	775
2023-06-27	3.070	3.080	2.970	3.030	3.030	3,001
2023-06-26	3.050	3.100	3.000	3.100	3.100	8,507
2023-06-23	3.050	3.100	3.000	3.040	3.040	5,442
2023-06-22	3.030	3.110	2.980	3.100	3.100	14,831
2023-06-21	3.070	3.110	2.990	3.080	3.080	9,969
2023-06-20	2.950	3.070	2.940	3.030	3.030	5,340
2023-06-19	3.010	3.100	2.950	2.970	2.970	18,248
2023-06-16	2.870	2.950	2.820	2.850	2.850	4,786
2023-06-15	2.940	2.960	2.900	2.900	2.900	1,017
2023-06-14	2.950	3.000	2.850	2.940	2.940	8,552
2023-06-13	2.940	3.060	2.830	3.040	3.040	38,904
2023-06-12	3.030	3.200	2.930	2.940	2.940	35,468
2023-06-09	2.900	3.140	2.900	3.000	3.000	21,648
2023-06-07	2.870	2.880	2.770	2.830	2.830	8,860
2023-06-06	2.810	2.890	2.810	2.890	2.890	7,329
2023-06-05	3.130	3.130	2.800	2.930	2.930	49,747
2023-06-02	3.030	3.230	3.000	3.050	3.050	9,228
2023-06-01	2.880	3.080	2.880	3.030	3.030	7,612
2023-05-31	2.870	2.950	2.760	2.950	2.950	8,558
2023-05-30	2.960	2.960	2.850	2.890	2.890	5,630
2023-05-29	2.950	2.960	2.900	2.950	2.950	3,114
2023-05-26	2.910	3.030	2.880	2.970	2.970	12,521
2023-05-25	3.020	3.080	2.850	3.040	3.040	25,995

← NewerPage 14 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.